Singapore markets close in 5 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
308.76-2.13 (-0.69%)
At close: 04:00PM EDT
309.29 +0.53 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor28 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230328C002950002023-03-27 4:00PM EDT2023-03-2813.8013.9714.16-0.16-1.15%175859.77%
QQQ230329C002950002023-03-27 4:06PM EDT2023-03-2914.1514.0814.24-1.60-10.16%13519847.31%
QQQ230330C002950002023-03-27 1:59PM EDT2023-03-3014.3314.2114.54+0.13+0.92%33044.39%
QQQ230331C002950002023-03-27 3:37PM EDT2023-03-3114.6614.4614.70-2.49-14.52%2135,65040.75%
QQQ230403C002950002023-03-27 1:44PM EDT2023-04-0315.1414.7014.93+0.43+2.92%1442733.15%
QQQ230405C002950002023-03-27 12:15PM EDT2023-04-0514.9615.1715.36-1.20-7.43%33632.76%
QQQ230406C002950002023-03-27 3:56PM EDT2023-04-0615.0415.3615.64-0.83-5.23%692033.12%
QQQ230414C002950002023-03-27 1:59PM EDT2023-04-1416.9516.8317.03-1.40-7.63%16140031.49%
QQQ230421C002950002023-03-27 3:58PM EDT2023-04-2117.5217.8918.08-2.24-11.34%23433,08830.74%
QQQ230428C002950002023-03-27 9:55AM EDT2023-04-2821.6318.9419.20+1.23+6.03%136030.79%
QQQ230505C002950002023-03-24 12:08PM EDT2023-05-0521.0020.1520.410.00-21531.33%
QQQ230519C002950002023-03-27 4:04PM EDT2023-05-1922.0621.9422.10-2.12-8.77%3312,29030.89%
QQQ230616C002950002023-03-27 3:46PM EDT2023-06-1625.4425.3025.42-1.85-6.78%642,28031.22%
QQQ230630C002950002023-03-27 2:36PM EDT2023-06-3026.8426.2326.47-0.43-1.58%181,02930.62%
QQQ230721C002950002023-03-27 3:55PM EDT2023-07-2128.1728.2528.50-1.43-4.83%120530.82%
QQQ230818C002950002023-03-27 1:39PM EDT2023-08-1831.1030.9831.24-1.40-4.31%112831.42%
QQQ230915C002950002023-03-27 3:39PM EDT2023-09-1533.6033.3833.62-1.14-3.28%39,23931.71%
QQQ230929C002950002023-03-27 11:09AM EDT2023-09-2934.9634.2034.50+0.38+1.10%71,37131.54%
QQQ231215C002950002023-03-27 2:14PM EDT2023-12-1540.1539.9340.20-1.19-2.88%19,47332.24%
QQQ231229C002950002023-03-02 3:28PM EDT2023-12-2930.2140.3940.890.00-11032.09%
QQQ240119C002950002023-03-27 10:50AM EDT2024-01-1943.1241.5642.06-1.08-2.44%11,09232.04%
QQQ240315C002950002023-03-22 2:36PM EDT2024-03-1546.7544.7845.770.00-271432.59%
QQQ240621C002950002023-03-16 11:14AM EDT2024-06-2145.0049.6250.850.00-19,80032.72%
QQQ241220C002950002023-03-16 3:53PM EDT2024-12-2055.6056.8259.130.00-25,25732.99%
QQQ250117C002950002023-03-27 10:05AM EDT2025-01-1760.8856.8160.52+1.42+2.39%127533.16%
Putsfor28 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230328P002950002023-03-27 3:59PM EDT2023-03-280.010.010.02-0.14-93.33%1,30319,48537.50%
QQQ230329P002950002023-03-27 3:59PM EDT2023-03-290.060.050.06-0.21-77.78%70189730.86%
QQQ230330P002950002023-03-27 4:08PM EDT2023-03-300.160.150.17-0.28-63.64%70742930.37%
QQQ230331P002950002023-03-27 4:11PM EDT2023-03-310.350.330.35-0.27-43.55%13,49216,80030.88%
QQQ230403P002950002023-03-27 4:07PM EDT2023-04-030.520.510.53-0.35-40.23%30952925.98%
QQQ230404P002950002023-03-27 3:52PM EDT2023-04-040.700.670.70-0.29-29.29%41067826.31%
QQQ230405P002950002023-03-27 3:38PM EDT2023-04-050.860.820.85-0.43-33.33%39321726.32%
QQQ230406P002950002023-03-27 3:59PM EDT2023-04-061.131.001.02-0.20-15.04%7413,84526.48%
QQQ230414P002950002023-03-27 4:11PM EDT2023-04-142.202.182.21-0.21-8.71%2456,17926.39%
QQQ230421P002950002023-03-27 4:14PM EDT2023-04-212.992.983.01-0.21-6.56%4,29250,76925.70%
QQQ230428P002950002023-03-27 3:59PM EDT2023-04-283.983.793.85-0.03-0.75%3021,14525.61%
QQQ230505P002950002023-03-27 3:50PM EDT2023-05-054.864.744.83-0.35-6.72%3711926.12%
QQQ230519P002950002023-03-27 3:59PM EDT2023-05-196.246.006.09+0.07+1.13%1,05812,00525.53%
QQQ230616P002950002023-03-27 3:59PM EDT2023-06-168.568.268.34+0.26+3.13%1,55632,62325.00%
QQQ230630P002950002023-03-27 3:44PM EDT2023-06-309.179.219.31-0.23-2.45%321,30824.78%
QQQ230721P002950002023-03-27 3:00PM EDT2023-07-2110.2210.5210.66-0.71-6.50%341,30624.54%
QQQ230818P002950002023-03-24 3:23PM EDT2023-08-1812.5012.2612.420.00-1692224.48%
QQQ230915P002950002023-03-27 2:35PM EDT2023-09-1513.5313.6913.79-0.46-3.29%1,79017,33624.13%
QQQ230929P002950002023-03-27 11:26AM EDT2023-09-2914.5714.4014.55+1.26+9.47%1004,05024.13%
QQQ231215P002950002023-03-27 11:40AM EDT2023-12-1517.9217.6617.95-0.18-0.99%110,90023.74%
QQQ231229P002950002023-03-21 3:25PM EDT2023-12-2917.9418.0318.390.00-19323.56%
QQQ240119P002950002023-03-27 3:11PM EDT2024-01-1918.8518.6918.94-0.23-1.21%303,69923.24%
QQQ240315P002950002023-03-27 9:40AM EDT2024-03-1519.9020.4020.76-1.27-6.00%23,16122.90%
QQQ240621P002950002023-03-27 11:01AM EDT2024-06-2123.2223.1023.44-1.78-7.12%15,76922.32%
QQQ241220P002950002023-03-23 10:53AM EDT2024-12-2026.0527.1327.810.00-18,08121.67%
QQQ250117P002950002023-03-27 1:47PM EDT2025-01-1727.9527.1628.83+1.47+5.55%143021.85%